Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.11 | 53.14 | 53.09 | 53.13 | 81,249 | +0.00(+0.00%) |
Apr 27, 2017 | 53.11 | 53.14 | 53.08 | 53.13 | 88,114 | +0.03(+0.06%) |
Apr 26, 2017 | 53.09 | 53.11 | 53.07 | 53.10 | 83,179 | +0.01(+0.03%) |
Apr 25, 2017 | 53.10 | 53.11 | 53.08 | 53.08 | 82,045 | -0.05(-0.10%) |
Apr 24, 2017 | 53.11 | 53.14 | 53.10 | 53.14 | 117,532 | -0.03(-0.07%) |
Apr 21, 2017 | 53.15 | 53.17 | 53.15 | 53.17 | 148,958 | +0.03(+0.07%) |
Apr 20, 2017 | 53.16 | 53.16 | 53.14 | 53.14 | 141,133 | -0.02(-0.03%) |
Apr 19, 2017 | 53.14 | 53.17 | 53.14 | 53.15 | 167,641 | -0.02(-0.03%) |
Apr 18, 2017 | 53.17 | 53.19 | 53.13 | 53.17 | 265,441 | +0.03(+0.07%) |
Apr 17, 2017 | 53.14 | 53.15 | 53.13 | 53.14 | 161,434 | -0.03(-0.07%) |
Apr 13, 2017 | 53.13 | 53.17 | 53.10 | 53.17 | 119,718 | +0.06(+0.12%) |
Apr 12, 2017 | 53.07 | 53.12 | 53.06 | 53.11 | 172,433 | +0.03(+0.06%) |
Apr 11, 2017 | 53.06 | 53.10 | 53.05 | 53.08 | 163,568 | +0.03(+0.05%) |
Apr 10, 2017 | 53.03 | 53.06 | 53.03 | 53.05 | 81,919 | +0.03(+0.05%) |
Apr 07, 2017 | 53.07 | 53.08 | 53.02 | 53.02 | 242,045 | -0.04(-0.08%) |
Apr 06, 2017 | 53.06 | 53.08 | 53.05 | 53.07 | 208,378 | -0.01(-0.02%) |
Apr 05, 2017 | 53.04 | 53.09 | 53.03 | 53.07 | 134,144 | +0.03(+0.05%) |
Apr 04, 2017 | 53.07 | 53.07 | 53.05 | 53.05 | 135,112 | -0.02(-0.03%) |
Apr 03, 2017 | 53.06 | 53.07 | 53.03 | 53.07 | 214,552 | +0.02(+0.05%) |
Mar 31, 2017 | 53.02 | 53.06 | 53.02 | 53.04 | 253,910 | +0.02(+0.03%) |
Mar 30, 2017 | 53.02 | 53.02 | 53.01 | 53.02 | 127,700 | -0.01(-0.02%) |
Mar 29, 2017 | 53.01 | 53.04 | 53.01 | 53.03 | 66,937 | +0.04(+0.08%) |
Mar 28, 2017 | 53.02 | 53.05 | 52.99 | 52.99 | 93,836 | -0.03(-0.07%) |
Mar 27, 2017 | 53.06 | 53.06 | 53.02 | 53.02 | 250,027 | +0.02(+0.03%) |
Mar 24, 2017 | 53.00 | 53.03 | 53.00 | 53.01 | 145,384 | -0.02(-0.03%) |
Mar 23, 2017 | 53.03 | 53.04 | 52.99 | 53.02 | 95,727 | +0.01(+0.02%) |
Mar 22, 2017 | 53.04 | 53.04 | 53.01 | 53.02 | 70,029 | +0.00(+0.00%) |
Mar 21, 2017 | 52.96 | 53.02 | 52.95 | 53.01 | 80,159 | +0.03(+0.07%) |
Mar 20, 2017 | 52.96 | 52.98 | 52.94 | 52.98 | 103,339 | +0.03(+0.05%) |
Mar 17, 2017 | 52.95 | 52.96 | 52.92 | 52.95 | 75,012 | +0.03(+0.07%) |
Mar 16, 2017 | 52.93 | 52.94 | 52.90 | 52.92 | 92,753 | -0.02(-0.03%) |
Mar 15, 2017 | 52.85 | 52.96 | 52.85 | 52.94 | 96,236 | +0.06(+0.12%) |
Mar 14, 2017 | 52.88 | 52.89 | 52.86 | 52.88 | 94,775 | +0.00(+0.01%) |
Mar 13, 2017 | 52.89 | 52.89 | 52.86 | 52.87 | 122,411 | -0.00(-0.01%) |
Mar 10, 2017 | 52.87 | 52.90 | 52.87 | 52.88 | 169,466 | +0.00(+0.01%) |
Mar 09, 2017 | 52.88 | 52.88 | 52.86 | 52.87 | 173,637 | -0.00(-0.01%) |
Mar 08, 2017 | 52.88 | 52.89 | 52.86 | 52.88 | 172,269 | -0.04(-0.08%) |
Mar 07, 2017 | 52.94 | 52.94 | 52.88 | 52.92 | 137,275 | -0.01(-0.02%) |
Mar 06, 2017 | 52.92 | 52.94 | 52.91 | 52.93 | 82,138 | +0.01(+0.01%) |
Mar 03, 2017 | 52.91 | 52.94 | 52.89 | 52.92 | 131,842 | -0.00(-0.01%) |
Mar 02, 2017 | 52.91 | 52.95 | 52.90 | 52.93 | 90,913 | -0.01(-0.02%) |
Mar 01, 2017 | 52.96 | 53.02 | 52.93 | 52.94 | 753,336 | -0.07(-0.13%) |
Feb 28, 2017 | 53.07 | 53.07 | 53.01 | 53.01 | 125,625 | -0.03(-0.07%) |
Feb 27, 2017 | 53.09 | 53.09 | 53.02 | 53.04 | 200,199 | -0.05(-0.10%) |
Feb 24, 2017 | 53.09 | 53.10 | 53.06 | 53.09 | 94,235 | +0.05(+0.10%) |
Feb 23, 2017 | 53.02 | 53.06 | 53.02 | 53.04 | 209,361 | +0.01(+0.02%) |
Feb 22, 2017 | 53.04 | 53.05 | 52.96 | 53.03 | 156,033 | +0.02(+0.03%) |
Feb 21, 2017 | 53.00 | 53.02 | 52.96 | 53.02 | 187,928 | +0.00(+0.00%) |
Feb 17, 2017 | 53.02 | 53.02 | 53.02 | 0 | +0.03(+0.05%) | |
Feb 16, 2017 | 52.97 | 53.00 | 52.95 | 52.99 | 98,517 | +0.04(+0.08%) |
Feb 15, 2017 | 52.95 | 52.95 | 52.92 | 52.95 | 93,454 | -0.02(-0.03%) |
Feb 14, 2017 | 53.01 | 53.01 | 52.94 | 52.96 | 137,754 | -0.03(-0.07%) |
Feb 13, 2017 | 53.01 | 53.03 | 52.97 | 53.00 | 105,232 | -0.01(-0.02%) |
Feb 10, 2017 | 52.99 | 53.02 | 52.99 | 53.01 | 91,110 | -0.01(-0.02%) |
Feb 09, 2017 | 53.02 | 53.06 | 53.01 | 53.02 | 98,624 | -0.02(-0.03%) |
Feb 08, 2017 | 53.04 | 53.06 | 53.02 | 53.03 | 216,436 | +0.00(+0.00%) |
Feb 07, 2017 | 53.04 | 53.05 | 53.01 | 53.03 | 148,760 | +0.02(+0.03%) |
Feb 06, 2017 | 53.00 | 53.04 | 52.99 | 53.02 | 80,641 | +0.05(+0.10%) |
Feb 03, 2017 | 52.98 | 53.02 | 52.96 | 52.96 | 94,966 | +0.01(+0.02%) |
Feb 02, 2017 | 53.00 | 53.01 | 52.96 | 52.96 | 203,751 | -0.03(-0.05%) |
Feb 01, 2017 | 52.94 | 52.99 | 52.91 | 52.98 | 191,634 | +0.00(+0.00%) |
Jan 31, 2017 | 52.98 | 53.00 | 52.96 | 52.98 | 77,702 | -0.01(-0.02%) |
Jan 30, 2017 | 52.98 | 52.99 | 52.96 | 52.99 | 161,698 | +0.04(+0.08%) |
Jan 27, 2017 | 52.97 | 52.98 | 52.93 | 52.94 | 135,109 | -0.01(-0.02%) |
Jan 26, 2017 | 52.93 | 52.97 | 52.91 | 52.95 | 786,346 | +0.03(+0.07%) |
Jan 25, 2017 | 52.93 | 52.95 | 52.91 | 52.92 | 161,569 | -0.04(-0.08%) |
Jan 24, 2017 | 52.95 | 53.00 | 52.94 | 52.96 | 919,575 | -0.03(-0.07%) |
Jan 23, 2017 | 52.95 | 53.00 | 52.95 | 53.00 | 92,768 | +0.07(+0.13%) |
Jan 20, 2017 | 52.90 | 52.96 | 52.89 | 52.93 | 4,081,372 | +0.01(+0.02%) |
Jan 19, 2017 | 52.88 | 52.92 | 52.88 | 52.92 | 101,706 | -0.01(-0.02%) |
Jan 18, 2017 | 52.96 | 52.98 | 52.90 | 52.93 | 293,105 | -0.06(-0.12%) |
Jan 17, 2017 | 52.97 | 52.99 | 52.95 | 52.99 | 95,068 | +0.07(+0.13%) |
Jan 13, 2017 | 52.92 | 52.92 | 52.92 | 0 | -0.03(-0.07%) | |
Jan 12, 2017 | 52.97 | 52.97 | 52.93 | 52.95 | 150,009 | +0.01(+0.02%) |
Jan 11, 2017 | 52.93 | 52.97 | 52.91 | 52.94 | 332,996 | +0.02(+0.03%) |
Jan 10, 2017 | 52.91 | 52.94 | 52.90 | 52.93 | 94,761 | -0.01(-0.02%) |
Jan 09, 2017 | 52.93 | 52.94 | 52.90 | 52.94 | 103,904 | +0.03(+0.05%) |
Jan 06, 2017 | 52.93 | 52.94 | 52.88 | 52.91 | 146,964 | -0.03(-0.07%) |
Jan 05, 2017 | 52.94 | 52.97 | 52.89 | 52.94 | 259,836 | +0.04(+0.08%) |
Jan 04, 2017 | 52.92 | 52.92 | 52.85 | 52.90 | 609,170 | +0.03(+0.07%) |
Jan 03, 2017 | 52.86 | 52.90 | 52.83 | 52.87 | 177,209 | -0.22(-0.41%) |
Dec 30, 2016 | 53.08 | 53.08 | 53.08 | 0 | +0.19(+0.36%) | |
Dec 29, 2016 | 52.85 | 52.91 | 52.85 | 52.89 | 125,451 | +0.03(+0.07%) |
Dec 28, 2016 | 52.82 | 52.87 | 52.81 | 52.86 | 176,735 | +0.03(+0.05%) |
Dec 27, 2016 | 52.81 | 52.84 | 52.81 | 52.83 | 181,016 | -0.02(-0.03%) |
Dec 23, 2016 | 52.85 | 52.85 | 52.85 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 52.81 | 52.86 | 52.81 | 52.85 | 148,827 | +0.02(+0.04%) |
Dec 21, 2016 | 52.84 | 52.85 | 52.83 | 52.83 | 609,851 | +0.01(+0.02%) |
Dec 20, 2016 | 52.77 | 52.83 | 52.77 | 52.82 | 150,672 | +0.00(+0.00%) |
Dec 19, 2016 | 52.82 | 52.83 | 52.79 | 52.82 | 254,554 | +0.03(+0.07%) |
Dec 16, 2016 | 52.76 | 52.80 | 52.76 | 52.78 | 120,159 | +0.03(+0.05%) |
Dec 15, 2016 | 52.75 | 52.77 | 52.73 | 52.76 | 202,977 | -0.02(-0.04%) |
Dec 14, 2016 | 52.88 | 52.90 | 52.76 | 52.78 | 244,337 | -0.11(-0.21%) |
Dec 13, 2016 | 52.89 | 52.90 | 52.85 | 52.89 | 184,698 | -0.01(-0.02%) |
Dec 12, 2016 | 52.90 | 52.91 | 52.87 | 52.90 | 109,318 | +0.01(+0.02%) |
Dec 09, 2016 | 52.92 | 52.93 | 52.87 | 52.89 | 86,611 | -0.04(-0.08%) |
Dec 08, 2016 | 52.91 | 52.93 | 52.89 | 52.93 | 191,987 | +0.00(+0.01%) |
Dec 07, 2016 | 52.90 | 52.94 | 52.88 | 52.93 | 168,561 | +0.02(+0.04%) |
Dec 06, 2016 | 52.88 | 52.91 | 52.87 | 52.90 | 129,209 | +0.03(+0.07%) |
Dec 05, 2016 | 52.88 | 52.90 | 52.84 | 52.87 | 111,916 | -0.04(-0.08%) |
Dec 02, 2016 | 52.87 | 52.92 | 52.87 | 52.91 | 151,813 | +0.06(+0.12%) |
Dec 01, 2016 | 52.84 | 52.87 | 52.83 | 52.85 | 147,270 | -0.02(-0.04%) |
Nov 30, 2016 | 52.90 | 52.90 | 52.87 | 52.87 | 77,274 | -0.01(-0.02%) |
Nov 29, 2016 | 52.88 | 52.92 | 52.86 | 52.88 | 92,393 | +0.01(+0.02%) |
Nov 28, 2016 | 52.87 | 52.90 | 52.84 | 52.87 | 132,896 | +0.01(+0.02%) |
Nov 25, 2016 | 52.87 | 52.87 | 52.84 | 52.87 | 59,916 | -0.01(-0.02%) |
Nov 23, 2016 | 52.87 | 52.87 | 52.87 | 0 | -0.03(-0.07%) | |
Nov 22, 2016 | 52.87 | 52.92 | 52.87 | 52.91 | 139,970 | +0.02(+0.03%) |
Nov 21, 2016 | 52.88 | 52.92 | 52.87 | 52.89 | 152,953 | -0.01(-0.02%) |
Nov 18, 2016 | 52.92 | 52.94 | 52.90 | 52.90 | 84,172 | -0.03(-0.06%) |
Nov 17, 2016 | 52.94 | 52.96 | 52.91 | 52.94 | 163,396 | -0.01(-0.02%) |
Nov 16, 2016 | 52.95 | 52.95 | 52.93 | 52.95 | 120,145 | -0.01(-0.01%) |
Nov 15, 2016 | 52.92 | 52.96 | 52.91 | 52.95 | 83,231 | +0.00(+0.00%) |
Nov 14, 2016 | 52.99 | 52.99 | 52.93 | 52.95 | 261,030 | -0.06(-0.11%) |
Nov 11, 2016 | 53.06 | 53.06 | 53.00 | 53.01 | 92,813 | -0.03(-0.05%) |
Nov 10, 2016 | 53.00 | 53.07 | 53.00 | 53.04 | 122,139 | -0.02(-0.03%) |
Nov 09, 2016 | 53.12 | 53.13 | 53.04 | 53.06 | 245,651 | -0.05(-0.10%) |
Nov 08, 2016 | 53.14 | 53.15 | 53.09 | 53.11 | 57,987 | -0.05(-0.10%) |
Nov 07, 2016 | 53.14 | 53.17 | 53.14 | 53.16 | 120,030 | -0.03(-0.05%) |
Nov 04, 2016 | 53.16 | 53.20 | 53.15 | 53.19 | 358,949 | +0.03(+0.05%) |
Nov 03, 2016 | 53.13 | 53.17 | 53.13 | 53.16 | 31,606 | +0.02(+0.03%) |
Nov 02, 2016 | 53.14 | 53.18 | 53.12 | 53.14 | 86,755 | +0.03(+0.05%) |
Nov 01, 2016 | 53.11 | 53.14 | 53.08 | 53.12 | 98,306 | +0.00(+0.00%) |
Oct 31, 2016 | 53.14 | 53.14 | 53.07 | 53.12 | 121,892 | +0.03(+0.05%) |
Oct 28, 2016 | 53.09 | 53.10 | 53.06 | 53.09 | 85,353 | +0.01(+0.02%) |
Oct 27, 2016 | 53.08 | 53.08 | 53.05 | 53.08 | 313,573 | +0.01(+0.02%) |
Oct 26, 2016 | 53.08 | 53.09 | 53.06 | 53.07 | 47,138 | -0.02(-0.03%) |
Oct 25, 2016 | 53.07 | 53.10 | 53.06 | 53.09 | 98,277 | +0.00(+0.00%) |
Oct 24, 2016 | 53.13 | 53.13 | 53.07 | 53.09 | 134,782 | -0.03(-0.05%) |
Oct 21, 2016 | 53.11 | 53.12 | 53.08 | 53.12 | 75,001 | +0.03(+0.07%) |
Oct 20, 2016 | 53.13 | 53.13 | 53.08 | 53.08 | 96,031 | -0.02(-0.03%) |
Oct 19, 2016 | 53.09 | 53.13 | 53.09 | 53.10 | 103,963 | +0.00(+0.00%) |
Oct 18, 2016 | 53.09 | 53.12 | 53.07 | 53.10 | 47,125 | +0.01(+0.02%) |
Oct 17, 2016 | 53.10 | 53.11 | 53.08 | 53.09 | 46,487 | +0.02(+0.03%) |
Oct 14, 2016 | 53.05 | 53.11 | 53.05 | 53.07 | 99,046 | +0.02(+0.03%) |
Oct 13, 2016 | 53.06 | 53.09 | 53.04 | 53.06 | 81,706 | +0.00(+0.00%) |
Oct 12, 2016 | 53.02 | 53.06 | 53.02 | 53.06 | 97,760 | +0.02(+0.03%) |
Oct 11, 2016 | 53.06 | 53.07 | 53.04 | 53.04 | 93,582 | +0.01(+0.02%) |
Oct 10, 2016 | 53.08 | 53.09 | 53.03 | 53.03 | 121,819 | -0.05(-0.10%) |
Oct 07, 2016 | 53.09 | 53.09 | 53.06 | 53.08 | 99,396 | +0.00(+0.00%) |
Oct 06, 2016 | 53.05 | 53.09 | 53.05 | 53.08 | 101,559 | +0.00(+0.00%) |
Oct 05, 2016 | 53.11 | 53.11 | 53.05 | 53.08 | 124,421 | -0.03(-0.05%) |
Oct 04, 2016 | 53.13 | 53.13 | 53.09 | 53.11 | 108,257 | -0.02(-0.04%) |
Oct 03, 2016 | 53.15 | 53.16 | 53.13 | 53.13 | 182,652 | -0.03(-0.07%) |
Sep 30, 2016 | 53.19 | 53.19 | 53.15 | 53.17 | 62,950 | -0.02(-0.03%) |
Sep 29, 2016 | 53.16 | 53.18 | 53.15 | 53.18 | 117,996 | +0.03(+0.05%) |
Sep 28, 2016 | 53.15 | 53.18 | 53.15 | 53.16 | 258,966 | +0.00(+0.00%) |
Sep 27, 2016 | 53.19 | 53.19 | 53.15 | 53.16 | 141,774 | -0.01(-0.02%) |
Sep 26, 2016 | 53.17 | 53.18 | 53.12 | 53.17 | 106,411 | +0.02(+0.03%) |
Sep 23, 2016 | 53.13 | 53.16 | 53.10 | 53.15 | 51,379 | +0.03(+0.05%) |
Sep 22, 2016 | 53.10 | 53.13 | 53.10 | 53.12 | 45,379 | +0.03(+0.07%) |
Sep 21, 2016 | 53.10 | 53.12 | 53.05 | 53.09 | 83,655 | -0.02(-0.04%) |
Sep 20, 2016 | 53.12 | 53.13 | 53.10 | 53.11 | 48,674 | -0.01(-0.02%) |
Sep 19, 2016 | 53.13 | 53.13 | 53.10 | 53.12 | 50,593 | +0.02(+0.03%) |
Sep 16, 2016 | 53.12 | 53.16 | 53.09 | 53.11 | 59,633 | -0.04(-0.08%) |
Sep 15, 2016 | 53.11 | 53.16 | 53.11 | 53.15 | 91,465 | +0.03(+0.07%) |
Sep 14, 2016 | 53.11 | 53.13 | 53.08 | 53.12 | 76,621 | +0.02(+0.03%) |
Sep 13, 2016 | 53.12 | 53.12 | 53.04 | 53.10 | 116,259 | +0.00(+0.00%) |
Sep 12, 2016 | 53.11 | 53.12 | 53.07 | 53.10 | 57,483 | +0.01(+0.02%) |
Sep 09, 2016 | 53.09 | 53.11 | 53.07 | 53.09 | 79,815 | -0.03(-0.05%) |
Sep 08, 2016 | 53.14 | 53.14 | 53.09 | 53.12 | 103,919 | -0.02(-0.03%) |
Sep 07, 2016 | 53.18 | 53.18 | 53.12 | 53.13 | 136,639 | -0.02(-0.03%) |
Sep 06, 2016 | 53.08 | 53.15 | 53.07 | 53.15 | 412,498 | +0.07(+0.14%) |
Sep 02, 2016 | 53.11 | 53.08 | 53.08 | 53.08 | 106,952 | +0.00(+0.01%) |
Sep 01, 2016 | 53.07 | 53.11 | 53.05 | 53.07 | 73,024 | +0.00(+0.01%) |
Aug 31, 2016 | 53.08 | 53.12 | 53.07 | 53.07 | 148,110 | -0.01(-0.02%) |
Aug 30, 2016 | 53.10 | 53.10 | 53.05 | 53.08 | 85,516 | -0.02(-0.03%) |
Aug 29, 2016 | 53.07 | 53.09 | 53.03 | 53.09 | 262,291 | +0.04(+0.08%) |
Aug 26, 2016 | 53.11 | 53.13 | 53.04 | 53.05 | 94,450 | -0.05(-0.09%) |
Aug 25, 2016 | 53.11 | 53.12 | 53.09 | 53.10 | 109,991 | -0.01(-0.02%) |
Aug 24, 2016 | 53.14 | 53.14 | 53.10 | 53.11 | 93,972 | +0.01(+0.01%) |
Aug 23, 2016 | 53.13 | 53.14 | 53.09 | 53.10 | 167,965 | -0.03(-0.05%) |
Aug 22, 2016 | 53.13 | 53.15 | 53.10 | 53.13 | 98,239 | +0.03(+0.05%) |
Aug 19, 2016 | 53.10 | 53.13 | 53.10 | 53.10 | 44,185 | -0.05(-0.10%) |
Aug 18, 2016 | 53.14 | 53.16 | 53.11 | 53.15 | 63,838 | +0.04(+0.08%) |
Aug 17, 2016 | 53.09 | 53.15 | 53.09 | 53.11 | 165,705 | -0.01(-0.01%) |
Aug 16, 2016 | 53.11 | 53.13 | 53.09 | 53.12 | 481,045 | -0.02(-0.03%) |
Aug 15, 2016 | 53.15 | 53.15 | 53.10 | 53.14 | 80,590 | -0.02(-0.03%) |
Aug 12, 2016 | 53.15 | 53.17 | 53.13 | 53.15 | 52,754 | +0.06(+0.11%) |
Aug 11, 2016 | 53.16 | 53.16 | 53.09 | 53.09 | 58,943 | -0.07(-0.13%) |
Aug 10, 2016 | 53.15 | 53.17 | 53.13 | 53.16 | 133,397 | +0.03(+0.05%) |
Aug 09, 2016 | 53.13 | 53.14 | 53.09 | 53.14 | 138,517 | +0.02(+0.03%) |
Aug 08, 2016 | 53.12 | 53.13 | 53.09 | 53.12 | 90,666 | +0.00(+0.00%) |
Aug 05, 2016 | 53.15 | 53.15 | 53.12 | 53.12 | 61,314 | -0.08(-0.16%) |
Aug 04, 2016 | 53.17 | 53.21 | 53.16 | 53.20 | 50,847 | +0.02(+0.04%) |
Aug 03, 2016 | 53.18 | 53.19 | 53.15 | 53.18 | 62,279 | +0.01(+0.02%) |
Aug 02, 2016 | 53.15 | 53.19 | 53.13 | 53.17 | 129,988 | +0.03(+0.07%) |
Aug 01, 2016 | 53.16 | 53.20 | 53.14 | 53.14 | 362,725 | -0.05(-0.09%) |
Jul 29, 2016 | 53.14 | 53.19 | 53.14 | 53.19 | 89,840 | +0.07(+0.13%) |
Jul 28, 2016 | 53.09 | 53.14 | 53.09 | 53.12 | 118,293 | -0.01(-0.02%) |
Jul 27, 2016 | 53.10 | 53.13 | 53.08 | 53.13 | 53,010 | +0.06(+0.11%) |
Jul 26, 2016 | 53.07 | 53.09 | 53.05 | 53.07 | 127,653 | -0.04(-0.08%) |
Jul 25, 2016 | 53.11 | 53.11 | 53.07 | 53.11 | 127,970 | +0.00(+0.00%) |
Jul 22, 2016 | 53.08 | 53.13 | 53.08 | 53.11 | 73,938 | +0.00(+0.00%) |
Jul 21, 2016 | 53.07 | 53.14 | 53.07 | 53.11 | 127,389 | +0.02(+0.03%) |
Jul 20, 2016 | 53.11 | 53.12 | 53.08 | 53.09 | 151,753 | -0.02(-0.03%) |
Jul 19, 2016 | 53.12 | 53.14 | 53.09 | 53.11 | 217,017 | -0.01(-0.02%) |
Jul 18, 2016 | 53.12 | 53.14 | 53.09 | 53.12 | 66,986 | +0.01(+0.02%) |
Jul 15, 2016 | 53.10 | 53.12 | 53.07 | 53.11 | 54,481 | -0.01(-0.02%) |
Jul 14, 2016 | 53.11 | 53.13 | 53.08 | 53.12 | 118,667 | +0.00(+0.00%) |
Jul 13, 2016 | 53.13 | 53.14 | 53.12 | 53.12 | 56,770 | +0.01(+0.02%) |
Jul 12, 2016 | 53.13 | 53.14 | 53.09 | 53.11 | 471,017 | -0.06(-0.11%) |
Jul 11, 2016 | 53.19 | 53.20 | 53.13 | 53.17 | 1,227,391 | -0.03(-0.07%) |
Jul 08, 2016 | 53.21 | 53.20 | 53.17 | 53.20 | 73,161 | +0.00(+0.00%) |
Jul 07, 2016 | 53.21 | 53.25 | 53.20 | 53.20 | 122,518 | -0.05(-0.10%) |
Jul 05, 2016 | 53.25 | 53.27 | 53.23 | 53.26 | 155,484 | +0.03(+0.05%) |
Jul 01, 2016 | 53.22 | 53.23 | 53.23 | 53.23 | 222,164 | -0.02(-0.04%) |
Jun 30, 2016 | 53.20 | 53.25 | 53.17 | 53.25 | 97,142 | +0.07(+0.13%) |
Jun 29, 2016 | 53.18 | 53.21 | 53.18 | 53.18 | 544,382 | +0.00(+0.00%) |
Jun 28, 2016 | 53.19 | 53.21 | 53.16 | 53.18 | 116,113 | -0.02(-0.03%) |
Jun 27, 2016 | 53.22 | 53.23 | 53.19 | 53.20 | 147,614 | +0.02(+0.03%) |
Jun 24, 2016 | 53.13 | 53.22 | 53.13 | 53.18 | 193,118 | +0.15(+0.28%) |
Jun 23, 2016 | 53.06 | 53.08 | 53.03 | 53.03 | 100,387 | -0.05(-0.10%) |
Jun 22, 2016 | 53.06 | 53.09 | 53.04 | 53.09 | 105,993 | +0.01(+0.02%) |
Jun 21, 2016 | 53.05 | 53.08 | 53.04 | 53.08 | 303,638 | +0.03(+0.05%) |
Jun 20, 2016 | 53.08 | 53.09 | 53.04 | 53.05 | 112,859 | -0.05(-0.09%) |
Jun 17, 2016 | 53.12 | 53.12 | 53.08 | 53.10 | 68,543 | +0.01(+0.01%) |
Jun 16, 2016 | 53.16 | 53.16 | 53.09 | 53.10 | 234,169 | -0.02(-0.04%) |
Jun 15, 2016 | 53.05 | 53.19 | 53.05 | 53.12 | 427,287 | +0.03(+0.06%) |
Jun 14, 2016 | 53.10 | 53.10 | 53.06 | 53.09 | 87,365 | +0.02(+0.03%) |
Jun 13, 2016 | 53.06 | 53.09 | 53.05 | 53.07 | 148,763 | +0.01(+0.02%) |
Jun 10, 2016 | 53.04 | 53.07 | 53.02 | 53.06 | 69,081 | +0.03(+0.07%) |
Jun 09, 2016 | 53.03 | 53.03 | 52.99 | 53.03 | 71,227 | +0.02(+0.03%) |
Jun 08, 2016 | 52.98 | 53.02 | 52.98 | 53.01 | 125,586 | +0.01(+0.02%) |
Jun 07, 2016 | 53.00 | 53.03 | 52.98 | 53.00 | 145,663 | +0.00(+0.00%) |
Jun 06, 2016 | 53.00 | 53.01 | 52.96 | 53.00 | 237,148 | -0.01(-0.02%) |
Jun 03, 2016 | 52.99 | 53.02 | 52.98 | 53.01 | 76,389 | +0.11(+0.21%) |
Jun 02, 2016 | 52.88 | 52.91 | 52.87 | 52.90 | 134,626 | +0.03(+0.05%) |
Jun 01, 2016 | 52.91 | 52.94 | 52.86 | 52.87 | 123,498 | -0.01(-0.01%) |
May 31, 2016 | 52.83 | 52.91 | 52.83 | 52.88 | 83,323 | +0.00(+0.00%) |
May 27, 2016 | 52.89 | 52.88 | 52.88 | 52.88 | 134,619 | -0.03(-0.07%) |
May 26, 2016 | 52.90 | 52.93 | 52.89 | 52.91 | 412,854 | +0.03(+0.07%) |
May 25, 2016 | 52.85 | 52.88 | 52.83 | 52.88 | 72,555 | +0.02(+0.03%) |
May 24, 2016 | 52.84 | 52.89 | 52.84 | 52.86 | 101,414 | -0.02(-0.03%) |
May 23, 2016 | 52.88 | 52.90 | 52.84 | 52.88 | 69,927 | -0.01(-0.02%) |
May 20, 2016 | 52.86 | 52.90 | 52.86 | 52.89 | 35,549 | +0.01(+0.02%) |
May 19, 2016 | 52.88 | 52.90 | 52.85 | 52.88 | 109,087 | +0.03(+0.05%) |
May 18, 2016 | 52.90 | 52.96 | 52.84 | 52.85 | 92,989 | -0.10(-0.20%) |
May 17, 2016 | 52.97 | 52.97 | 52.92 | 52.96 | 39,951 | -0.03(-0.05%) |
May 16, 2016 | 53.00 | 53.00 | 52.94 | 52.98 | 82,461 | -0.02(-0.03%) |
May 13, 2016 | 52.97 | 53.00 | 52.93 | 53.00 | 121,025 | -0.02(-0.03%) |
May 12, 2016 | 53.02 | 53.03 | 52.97 | 53.02 | 48,988 | +0.04(+0.08%) |
May 11, 2016 | 52.99 | 53.04 | 52.97 | 52.97 | 118,769 | -0.06(-0.11%) |
May 10, 2016 | 53.03 | 53.03 | 52.99 | 53.03 | 68,016 | +0.00(+0.00%) |
May 09, 2016 | 53.01 | 53.04 | 53.01 | 53.03 | 50,249 | +0.02(+0.04%) |
May 06, 2016 | 53.04 | 53.04 | 53.01 | 53.01 | 56,015 | -0.01(-0.01%) |
May 05, 2016 | 53.01 | 53.03 | 52.96 | 53.02 | 98,978 | +0.02(+0.04%) |
May 04, 2016 | 53.00 | 53.01 | 52.96 | 53.00 | 172,368 | +0.02(+0.03%) |
May 03, 2016 | 52.95 | 53.00 | 52.95 | 52.98 | 74,017 | +0.08(+0.15%) |